Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.847 | 8.919 | 8.748 | 8.856 | 847,078 | +0.05(+0.61%) |
May 29, 2014 | 8.865 | 8.910 | 8.766 | 8.802 | 801,588 | +0.00(+0.00%) |
May 28, 2014 | 9.109 | 9.199 | 8.793 | 8.802 | 934,268 | -0.30(-3.27%) |
May 27, 2014 | 9.587 | 9.596 | 9.100 | 9.100 | 1,153,570 | -0.60(-6.23%) |
May 23, 2014 | 9.767 | 9.704 | 9.704 | 9.704 | 488,110 | -0.19(-1.91%) |
May 22, 2014 | 9.956 | 9.965 | 9.857 | 9.893 | 175,482 | -0.02(-0.18%) |
May 21, 2014 | 9.911 | 9.974 | 9.848 | 9.911 | 390,685 | -0.05(-0.54%) |
May 20, 2014 | 9.920 | 9.974 | 9.866 | 9.965 | 492,783 | -0.04(-0.36%) |
May 19, 2014 | 9.992 | 10.10 | 9.920 | 10.00 | 373,493 | +0.12(+1.19%) |
May 16, 2014 | 9.839 | 9.911 | 9.758 | 9.884 | 810,524 | +0.08(+0.83%) |
May 15, 2014 | 9.938 | 9.956 | 9.722 | 9.803 | 660,110 | -0.14(-1.45%) |
May 14, 2014 | 9.947 | 10.06 | 9.929 | 9.947 | 606,411 | +0.07(+0.73%) |
May 13, 2014 | 9.776 | 10.03 | 9.767 | 9.875 | 1,223,135 | +0.17(+1.77%) |
May 12, 2014 | 9.713 | 9.758 | 9.650 | 9.704 | 699,802 | +0.25(+2.67%) |
May 09, 2014 | 9.551 | 9.569 | 9.343 | 9.451 | 643,984 | +0.14(+1.55%) |
May 08, 2014 | 9.406 | 9.469 | 9.280 | 9.307 | 416,469 | +0.01(+0.10%) |
May 07, 2014 | 9.587 | 9.632 | 9.262 | 9.298 | 964,294 | -0.28(-2.92%) |
May 06, 2014 | 9.686 | 9.740 | 9.569 | 9.578 | 399,246 | -0.05(-0.47%) |
May 05, 2014 | 9.632 | 9.731 | 9.533 | 9.623 | 406,099 | +0.30(+3.19%) |
May 02, 2014 | 9.181 | 9.388 | 9.163 | 9.325 | 499,333 | +0.15(+1.67%) |
May 01, 2014 | 9.271 | 9.271 | 9.109 | 9.172 | 480,448 | -0.14(-1.55%) |
Apr 30, 2014 | 9.127 | 9.460 | 9.046 | 9.316 | 383,729 | +0.10(+1.08%) |
Apr 29, 2014 | 8.910 | 9.253 | 8.892 | 9.217 | 850,229 | +0.08(+0.89%) |
Apr 28, 2014 | 9.199 | 9.199 | 9.000 | 9.136 | 1,010,519 | -0.05(-0.59%) |
Apr 25, 2014 | 9.082 | 9.199 | 9.000 | 9.190 | 733,363 | +0.06(+0.69%) |
Apr 24, 2014 | 9.181 | 9.262 | 9.037 | 9.127 | 854,250 | -0.14(-1.56%) |
Apr 23, 2014 | 9.172 | 9.406 | 9.118 | 9.271 | 864,833 | +0.14(+1.48%) |
Apr 22, 2014 | 8.847 | 9.208 | 8.838 | 9.136 | 1,668,459 | +0.36(+4.11%) |
Apr 21, 2014 | 8.919 | 8.982 | 8.568 | 8.775 | 765,232 | -0.15(-1.72%) |
Apr 17, 2014 | 9.046 | 8.928 | 8.928 | 8.928 | 491,215 | -0.14(-1.49%) |
Apr 16, 2014 | 9.244 | 9.244 | 9.009 | 9.064 | 461,262 | -0.12(-1.28%) |
Apr 15, 2014 | 8.874 | 9.235 | 8.856 | 9.181 | 728,013 | +0.05(+0.59%) |
Apr 14, 2014 | 9.154 | 9.361 | 9.109 | 9.127 | 598,962 | +0.44(+5.09%) |
Apr 11, 2014 | 8.856 | 8.964 | 8.662 | 8.685 | 484,510 | +0.06(+0.73%) |
Apr 10, 2014 | 8.883 | 8.919 | 8.595 | 8.622 | 589,866 | -0.26(-2.94%) |
Apr 09, 2014 | 8.486 | 9.018 | 8.468 | 8.883 | 946,517 | +0.33(+3.90%) |
Apr 08, 2014 | 8.595 | 8.595 | 8.378 | 8.549 | 676,912 | +0.09(+1.07%) |
Apr 07, 2014 | 8.360 | 8.667 | 8.333 | 8.459 | 1,097,561 | +0.22(+2.63%) |
Apr 04, 2014 | 8.486 | 8.504 | 8.207 | 8.243 | 648,327 | -0.11(-1.30%) |
Apr 03, 2014 | 8.270 | 8.360 | 8.189 | 8.351 | 640,061 | +0.19(+2.32%) |
Apr 02, 2014 | 8.207 | 8.252 | 8.072 | 8.162 | 785,478 | +0.39(+4.99%) |
Apr 01, 2014 | 7.828 | 8.008 | 7.693 | 7.774 | 600,103 | +0.26(+3.48%) |
Mar 31, 2014 | 7.630 | 7.796 | 7.449 | 7.512 | 676,740 | +0.05(+0.73%) |
Mar 28, 2014 | 7.413 | 7.539 | 7.377 | 7.458 | 864,987 | +0.06(+0.85%) |
Mar 27, 2014 | 7.368 | 7.431 | 7.233 | 7.395 | 891,457 | -0.05(-0.73%) |
Mar 26, 2014 | 7.612 | 7.675 | 7.449 | 7.449 | 1,181,731 | -0.13(-1.67%) |
Mar 25, 2014 | 7.521 | 7.657 | 7.494 | 7.575 | 768,539 | +0.11(+1.45%) |
Mar 24, 2014 | 7.575 | 7.720 | 7.377 | 7.467 | 1,494,192 | -0.29(-3.72%) |
Mar 21, 2014 | 8.062 | 8.144 | 7.720 | 7.756 | 3,458,153 | -0.23(-2.93%) |
Mar 20, 2014 | 7.639 | 8.099 | 7.594 | 7.990 | 1,320,030 | +0.24(+3.14%) |
Mar 19, 2014 | 8.062 | 8.189 | 7.702 | 7.747 | 1,680,596 | -0.41(-5.08%) |
Mar 18, 2014 | 7.900 | 8.351 | 7.900 | 8.162 | 1,008,787 | +0.14(+1.80%) |
Mar 17, 2014 | 8.441 | 8.522 | 7.999 | 8.017 | 1,439,220 | -0.71(-8.16%) |
Mar 14, 2014 | 8.649 | 8.748 | 8.613 | 8.730 | 2,054,437 | -0.07(-0.82%) |
Mar 13, 2014 | 8.351 | 8.937 | 8.315 | 8.802 | 1,068,936 | +0.45(+5.40%) |
Mar 12, 2014 | 8.189 | 8.360 | 8.053 | 8.351 | 664,366 | +0.29(+3.57%) |
Mar 11, 2014 | 8.361 | 8.369 | 7.880 | 8.063 | 780,271 | +0.02(+0.22%) |
Mar 10, 2014 | 7.906 | 8.396 | 7.897 | 8.046 | 1,414,851 | +0.19(+2.45%) |
Mar 07, 2014 | 7.591 | 7.932 | 7.591 | 7.853 | 909,891 | +0.17(+2.28%) |
Mar 06, 2014 | 7.442 | 7.696 | 7.390 | 7.678 | 513,486 | +0.28(+3.78%) |
Mar 05, 2014 | 7.189 | 7.399 | 7.154 | 7.399 | 463,456 | +0.18(+2.55%) |
Mar 04, 2014 | 7.075 | 7.259 | 7.023 | 7.215 | 553,942 | +0.02(+0.24%) |